iifl-logo-icon 1

Angel One Ltd Historical Data

2,209.35
(-4.46%)
Feb 14, 2025|03:31:14 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Angel One Ltd Historical Data

15/01/2025calendar-icon
15/02/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

15-Jan-2025

2,380.55

2,5272,3772,497.351,52,1086,97,33,40,027.354,60,921

16-Jan-2025

2,511

2,567.72,455.22,485.589,8874,03,69,18,638.83,39,124

17-Jan-2025

2,485

2,494.452,4422,454.546,1851,69,10,70,835.151,16,252

20-Jan-2025

2,454.5

2,6092,430.152,587.51,16,9244,97,44,59,009.153,45,873

21-Jan-2025

2,573

2,587.152,482.12,525.371,0242,76,26,05,631.751,88,429

22-Jan-2025

2,515

2,522.752,3902,442.3587,0673,19,27,66,078.052,51,850

23-Jan-2025

2,434

2,4942,397.82,431.451,03,3313,00,53,49,433.81,75,625

24-Jan-2025

2,414.1

2,439.72,3202,334.351,17,9203,18,94,02,410.952,61,601

27-Jan-2025

2,306.65

2,3122,188.52,212.651,73,3234,19,67,26,3403,14,674

28-Jan-2025

2,215.8

2,249.12,150.32,185.81,27,1603,52,14,21,025.252,29,100

29-Jan-2025

2,198.05

2,318.652,182.052,296.5590,6002,88,23,32,388.71,72,883

30-Jan-2025

2,310

2,328.952,2552,277.895,9622,98,99,39,439.253,40,560

31-Jan-2025

2,288

2,3552,260.12,346.165,9041,78,27,90,860.051,67,631

01-Feb-2025

2,344.8

2,5202,296.52,478.983,0523,40,56,77,279.053,10,226

03-Feb-2025

2,423.95

2,423.952,304.752,325.7585,1482,65,80,80,716.152,57,679

04-Feb-2025

2,336.05

2,388.252,307.12,350.3576,3811,96,55,30,117.61,44,858

05-Feb-2025

2,380

2,536.852,3802,498.21,64,6266,83,61,83,741.34,00,292

06-Feb-2025

2,498.5

2,5042,431.452,438.565,1851,61,89,74,633.21,29,806

07-Feb-2025

2,440

2,484.62,401.352,412.875,0751,77,93,20,8801,04,746

10-Feb-2025

2,412.8

2,426.952,3302,342.867,2761,45,90,94,293.651,43,641

11-Feb-2025

2,349.9

2,359.452,212.052,260.594,3432,56,11,18,842.152,94,887

12-Feb-2025

2,278.75

2,3802,1952,348.61,73,4165,04,52,15,481.154,29,532

13-Feb-2025

2,348.6

2,369.052,3012,312.671,3281,64,08,82,316.31,20,357

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Securities Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

plus
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.